3034 聯詠
上市 ｜ 半導體業
收盤價
545.00
▼-12.00
(-2.15%)
2026-09-25
本益比
19.02
殖利率
4.22%
股價淨值比
4.81
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 561.00 | 561.00 | 542.00 | 545.00 | -12.00 | -2.15% | 2,840,457 |
| 2026-09-24 | 553.00 | 567.00 | 549.00 | 557.00 | +9.00 | +1.64% | 3,863,999 |
| 2026-09-23 | 557.00 | 557.00 | 545.00 | 548.00 | -10.00 | -1.79% | 2,909,033 |
| 2026-09-22 | 550.00 | 558.00 | 544.00 | 558.00 | +13.00 | +2.39% | 4,760,155 |
| 2026-09-19 | 553.00 | 558.00 | 543.00 | 545.00 | -3.00 | -0.55% | 2,264,012 |
| 2026-09-18 | 548.00 | 553.00 | 543.00 | 548.00 | +7.00 | +1.29% | 2,987,298 |
| 2026-09-17 | 556.00 | 559.00 | 526.00 | 541.00 | -15.00 | -2.70% | 3,608,523 |
| 2026-09-16 | 545.00 | 561.00 | 537.00 | 556.00 | +9.00 | +1.65% | 3,546,048 |
| 2026-09-15 | 536.00 | 547.00 | 536.00 | 547.00 | +2.00 | +0.37% | 2,414,338 |
| 2026-09-12 | 538.00 | 551.00 | 534.00 | 545.00 | +2.00 | +0.37% | 2,522,795 |
| 2026-09-11 | 532.00 | 552.00 | 532.00 | 543.00 | +9.00 | +1.69% | 3,739,044 |
| 2026-09-10 | 543.00 | 543.00 | 524.00 | 534.00 | -6.00 | -1.11% | 2,042,980 |
| 2026-09-09 | 534.00 | 540.00 | 525.00 | 540.00 | +16.00 | +3.05% | 2,295,152 |
| 2026-09-08 | 527.00 | 530.00 | 519.00 | 524.00 | -3.00 | -0.57% | 2,053,343 |
| 2026-09-05 | 548.00 | 549.00 | 522.00 | 527.00 | -16.00 | -2.95% | 2,612,709 |
| 2026-09-04 | 558.00 | 563.00 | 540.00 | 543.00 | -9.00 | -1.63% | 3,294,710 |
| 2026-09-03 | 539.00 | 554.00 | 539.00 | 552.00 | +12.00 | +2.22% | 4,462,054 |
| 2026-09-02 | 543.00 | 544.00 | 533.00 | 540.00 | -5.00 | -0.92% | 5,484,810 |
| 2026-09-01 | 548.00 | 550.00 | 539.00 | 545.00 | -3.00 | -0.55% | 2,848,078 |
| 2026-08-29 | 559.00 | 560.00 | 541.00 | 548.00 | -9.00 | -1.62% | 3,361,245 |
| 2026-08-28 | 556.00 | 567.00 | 550.00 | 557.00 | +2.00 | +0.36% | 4,833,293 |
| 2026-08-27 | 552.00 | 562.00 | 536.00 | 555.00 | +13.00 | +2.40% | 6,033,162 |
| 2026-08-26 | 530.00 | 545.00 | 528.00 | 542.00 | +12.00 | +2.26% | 3,982,588 |
| 2026-08-25 | 528.00 | 531.00 | 526.00 | 530.00 | +3.00 | +0.57% | 1,443,424 |
| 2026-08-22 | 545.00 | 553.00 | 520.00 | 527.00 | -7.00 | -1.31% | 4,176,369 |
| 2026-08-21 | 504.00 | 535.00 | 501.00 | 534.00 | +29.00 | +5.74% | 4,731,319 |
| 2026-08-20 | 502.00 | 508.00 | 499.50 | 505.00 | -4.00 | -0.79% | 2,567,924 |
| 2026-08-19 | 510.00 | 513.00 | 498.50 | 509.00 | -3.00 | -0.59% | 3,210,961 |
| 2026-08-18 | 538.00 | 538.00 | 507.00 | 512.00 | -26.00 | -4.83% | 3,726,982 |
| 2026-08-15 | 542.00 | 545.00 | 531.00 | 538.00 | +1.00 | +0.19% | 3,781,700 |